Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.01 12.73 11.52 12.69 524,722 +0.77(+6.46%)
Mar 30, 2021 11.44 12.09 11.10 11.92 325,357 +0.42(+3.65%)
Mar 29, 2021 11.77 12.21 11.46 11.50 375,075 -0.48(-4.01%)
Mar 26, 2021 11.96 12.08 11.48 11.98 275,800 +0.10(+0.84%)
Mar 25, 2021 11.11 12.18 10.95 11.88 473,029 +0.66(+5.88%)
Mar 24, 2021 11.88 12.00 11.19 11.22 388,866 -0.67(-5.63%)
Mar 23, 2021 12.67 12.81 11.80 11.89 596,842 -0.96(-7.47%)
Mar 22, 2021 12.54 13.22 12.51 12.85 436,417 +0.33(+2.64%)
Mar 19, 2021 12.78 13.47 12.21 12.52 2,061,800 -0.27(-2.11%)
Mar 18, 2021 13.46 13.92 12.77 12.79 537,724 -0.91(-6.64%)
Mar 17, 2021 13.32 13.81 13.05 13.70 311,086 +0.16(+1.18%)
Mar 16, 2021 13.16 13.93 13.02 13.54 566,761 +0.49(+3.75%)
Mar 15, 2021 13.18 13.33 12.69 13.05 523,273 -0.16(-1.21%)
Mar 12, 2021 13.23 13.26 12.60 13.21 666,200 -0.02(-0.15%)
Mar 11, 2021 13.75 13.78 12.87 13.23 1,145,034 -0.43(-3.15%)
Mar 10, 2021 12.60 14.28 12.55 13.66 1,477,780 +1.40(+11.42%)
Mar 09, 2021 11.80 12.65 11.79 12.26 922,547 +0.80(+6.98%)
Mar 08, 2021 11.31 11.83 10.98 11.46 584,468 +0.14(+1.24%)
Mar 05, 2021 10.57 11.33 10.25 11.32 736,200 +0.78(+7.40%)
Mar 04, 2021 11.01 11.29 10.36 10.54 990,097 -0.48(-4.36%)
Mar 03, 2021 11.40 11.49 11.01 11.02 831,810 -0.36(-3.16%)
Mar 02, 2021 11.31 11.52 11.02 11.38 1,111,161 -0.07(-0.61%)
Mar 01, 2021 11.20 11.83 11.20 11.45 985,997 +0.45(+4.09%)
Feb 26, 2021 10.94 11.16 10.59 11.00 877,300 +0.00(+0.00%)
Feb 25, 2021 11.00 11.33 10.53 11.00 1,620,886 -0.02(-0.18%)
Feb 24, 2021 11.09 11.33 10.95 11.02 1,343,009 -0.07(-0.63%)
Feb 23, 2021 11.14 11.20 10.50 11.09 1,279,966 -0.16(-1.42%)
Feb 22, 2021 11.60 12.13 11.22 11.25 641,554 -0.59(-4.98%)
Feb 19, 2021 11.89 12.49 11.50 11.84 1,273,200 +0.25(+2.16%)
Feb 18, 2021 11.60 11.99 11.14 11.59 1,517,946 -0.21(-1.78%)
Feb 17, 2021 12.28 12.62 11.55 11.80 2,677,050 +0.18(+1.55%)
Feb 16, 2021 14.72 14.95 11.52 11.62 2,609,564 -4.51(-27.96%)
Feb 12, 2021 17.00 17.00 15.98 16.13 321,800 -0.68(-4.05%)
Feb 11, 2021 17.39 17.50 16.38 16.81 310,072 +0.02(+0.12%)
Feb 10, 2021 17.86 18.19 16.77 16.79 381,056 -0.90(-5.09%)
Feb 09, 2021 19.83 19.92 17.51 17.69 809,988 -1.61(-8.34%)
Feb 08, 2021 20.00 20.07 17.63 19.30 1,498,037 +2.19(+12.80%)
Feb 05, 2021 16.27 17.13 15.84 17.11 292,000 +1.09(+6.77%)
Feb 04, 2021 15.31 16.18 15.21 16.02 269,834 +0.92(+6.13%)
Feb 03, 2021 15.41 15.65 15.09 15.10 216,783 -0.34(-2.20%)
Feb 02, 2021 14.75 15.50 14.51 15.44 288,284 +0.89(+6.12%)
Feb 01, 2021 14.34 14.63 13.85 14.55 390,403 +0.24(+1.68%)
Jan 29, 2021 14.16 14.98 13.88 14.31 379,400 +0.01(+0.07%)
Jan 28, 2021 14.31 14.55 14.11 14.30 333,153 +0.18(+1.27%)
Jan 27, 2021 14.24 14.86 14.08 14.12 377,250 -0.32(-2.22%)
Jan 26, 2021 14.99 15.19 14.42 14.44 179,155 -0.47(-3.15%)
Jan 25, 2021 14.76 14.93 14.12 14.91 212,239 +0.32(+2.19%)
Jan 22, 2021 14.06 14.64 13.55 14.59 335,600 +0.55(+3.92%)
Jan 21, 2021 14.98 14.98 14.01 14.04 190,030 -0.89(-5.96%)
Jan 20, 2021 14.65 15.00 14.52 14.93 197,104 +0.34(+2.33%)
Jan 19, 2021 14.70 14.80 14.43 14.59 338,908 +0.20(+1.39%)
Jan 15, 2021 14.95 15.29 14.28 14.39 738,200 -0.55(-3.68%)
Jan 14, 2021 14.39 15.07 14.39 14.94 217,711 +0.61(+4.26%)
Jan 13, 2021 14.97 15.26 14.25 14.33 201,466 -0.71(-4.72%)
Jan 12, 2021 14.99 15.39 14.92 15.04 188,515 +0.05(+0.33%)
Jan 11, 2021 14.95 15.32 14.60 14.99 241,673 -0.09(-0.60%)
Jan 08, 2021 15.76 15.82 14.74 15.08 275,500 -0.67(-4.25%)
Jan 07, 2021 15.23 15.89 14.56 15.75 413,368 +0.77(+5.14%)
Jan 06, 2021 14.30 15.39 14.10 14.98 250,410 +0.68(+4.76%)
Jan 05, 2021 14.63 14.80 14.06 14.30 245,329 -0.27(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.